PBR
2024/04/24～2024/09/18
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 1,793 | 1,796 | 1,784 | 1,786 | -0.5% | 50,520 | - | -0.94% | - | - |
| 09/17 | 1,796 | 1,798 | 1,785 | 1,795 | -0.06% | 72,820 | - | -0.44% | - | - |
| 09/13 | 1,796 | 1,801 | 1,795 | 1,796 | +0.39% | 56,560 | - | -0.28% | - | - |
| 09/12 | 1,790 | 1,798 | 1,785 | 1,789 | +0.28% | 33,010 | - | -0.56% | - | - |
| 09/11 | 1,796 | 1,796 | 1,776 | 1,784 | -0.83% | 68,930 | - | -0.78% | - | - |
| 09/10 | 1,792 | 1,808 | 1,792 | 1,799 | +0.78% | 39,880 | - | +0.17% | - | - |
| 09/09 | 1,780 | 1,785 | 1,775 | 1,785 | -0.11% | 23,930 | - | -0.34% | - | - |
| 09/06 | 1,786 | 1,788 | 1,780 | 1,787 | +0.34% | 87,320 | - | -0.17% | - | - |
| 09/05 | 1,781 | 1,798 | 1,777 | 1,781 | -1.38% | 160,030 | - | -0.45% | - | - |
| 09/04 | 1,813 | 1,820 | 1,806 | 1,806 | -0.88% | 139,390 | - | +0.95% | - | - |
| 09/03 | 1,821 | 1,824 | 1,819 | 1,822 | -0.11% | 24,900 | - | +1.9% | - | - |
| 09/02 | 1,831 | 1,834 | 1,821 | 1,824 | +0.16% | 101,010 | - | +2.13% | - | - |
| 08/30 | 1,831 | 1,831 | 1,818 | 1,821 | -0.87% | 12,230 | - | +2.13% | - | - |
| 08/29 | 1,844 | 1,850 | 1,835 | 1,837 | -0.38% | 3,690 | - | +3.2% | - | - |
| 08/28 | 1,839 | 1,852 | 1,839 | 1,844 | +0.11% | 17,520 | - | +3.77% | - | - |
| 08/27 | 1,818 | 1,842 | 1,818 | 1,842 | +1.43% | 9,650 | - | +3.83% | - | - |
| 08/26 | 1,806 | 1,818 | 1,806 | 1,816 | +0.89% | 18,590 | - | +2.54% | - | - |
| 08/23 | 1,803 | 1,807 | 1,800 | 1,800 | +0.06% | 2,430 | - | +1.69% | - | - |
| 08/22 | 1,796 | 1,799 | 1,785 | 1,799 | +0.17% | 3,610 | - | +1.64% | - | - |
| 08/21 | 1,806 | 1,806 | 1,796 | 1,796 | -0.39% | 33,110 | - | +1.53% | - | - |
| 08/20 | 1,805 | 1,810 | 1,800 | 1,803 | +0.33% | 4,270 | - | +1.92% | - | - |
| 08/19 | 1,802 | 1,803 | 1,790 | 1,797 | -0.17% | 6,580 | - | +1.64% | - | - |
| 08/16 | 1,790 | 1,800 | 1,788 | 1,800 | +0.28% | 11,960 | - | +1.87% | - | - |
| 08/15 | 1,781 | 1,795 | 1,766 | 1,795 | +0.67% | 9,060 | - | +1.7% | - | - |
| 08/14 | 1,771 | 1,783 | 1,767 | 1,783 | +0.68% | 4,680 | - | +1.08% | - | - |
| 08/13 | 1,750 | 1,773 | 1,750 | 1,771 | +1.43% | 76,610 | - | +0.45% | - | - |
| 08/09 | 1,718 | 1,768 | 1,718 | 1,746 | -0.57% | 21,620 | - | -0.96% | - | - |
| 08/08 | 1,749 | 1,770 | 1,748 | 1,756 | +0.11% | 35,580 | - | -0.4% | - | - |
| 08/07 | 1,715 | 1,776 | 1,715 | 1,754 | +0.98% | 55,980 | - | -0.51% | - | - |
| 08/06 | 1,704 | 1,762 | 1,700 | 1,737 | +3.45% | 3,950 | - | -1.53% | - | - |
| 08/05 | 1,708 | 1,726 | 1,679 | 1,679 | -4.28% | 40,100 | - | -4.82% | - | - |
| 08/02 | 1,753 | 1,754 | 1,731 | 1,754 | -0.9% | 47,350 | - | -0.79% | - | - |
| 08/01 | 1,760 | 1,771 | 1,749 | 1,770 | -0.51% | 221,030 | - | +0.06% | - | - |
| 07/31 | 1,765 | 1,779 | 1,764 | 1,779 | +0.62% | 7,280 | - | +0.51% | - | - |
| 07/30 | 1,767 | 1,777 | 1,759 | 1,768 | 0% | 254,120 | - | -0.11% | - | - |
| 07/29 | 1,761 | 1,768 | 1,750 | 1,768 | +0.51% | 1,480 | - | -0.17% | - | - |
| 07/26 | 1,755 | 1,760 | 1,750 | 1,759 | +0.34% | 32,000 | - | -0.68% | - | - |
| 07/25 | 1,757 | 1,762 | 1,750 | 1,753 | -0.51% | 7,530 | - | -1.02% | - | - |
| 07/24 | 1,762 | 1,768 | 1,753 | 1,762 | -0.34% | 16,930 | - | -0.56% | - | - |
| 07/23 | 1,772 | 1,772 | 1,758 | 1,768 | +0.11% | 13,350 | - | -0.23% | - | - |
| 07/22 | 1,781 | 1,781 | 1,766 | 1,766 | -0.84% | 2,370 | - | -0.28% | - | - |
| 07/19 | 1,792 | 1,794 | 1,779 | 1,781 | -0.84% | 9,450 | - | +0.56% | - | - |
| 07/18 | 1,788 | 1,802 | 1,788 | 1,796 | +0.28% | 22,710 | - | +1.47% | - | - |
| 07/17 | 1,784 | 1,791 | 1,781 | 1,791 | +0.39% | 26,320 | - | +1.3% | - | - |
| 07/16 | 1,789 | 1,789 | 1,780 | 1,784 | 0% | 19,920 | - | +0.96% | - | - |
| 07/12 | 1,759 | 1,795 | 1,759 | 1,784 | +0.9% | 40,570 | - | +1.02% | - | - |
| 07/11 | 1,762 | 1,771 | 1,762 | 1,768 | +0.4% | 4,220 | - | +0.11% | - | - |
| 07/10 | 1,763 | 1,766 | 1,761 | 1,761 | -0.23% | 8,930 | - | -0.28% | - | - |
| 07/09 | 1,751 | 1,765 | 1,748 | 1,765 | +0.28% | 9,350 | - | -0.11% | - | - |
| 07/08 | 1,754 | 1,767 | 1,754 | 1,760 | +0.23% | 26,250 | - | -0.45% | - | - |
| 07/05 | 1,758 | 1,759 | 1,748 | 1,756 | -0.51% | 55,220 | - | -0.79% | - | - |
| 07/04 | 1,757 | 1,765 | 1,753 | 1,765 | +0.34% | 13,940 | - | -0.34% | - | - |
| 07/03 | 1,759 | 1,762 | 1,748 | 1,759 | -0.11% | 37,570 | - | -0.68% | - | - |
| 07/02 | 1,759 | 1,761 | 1,752 | 1,761 | +0.34% | 20,990 | - | -0.62% | - | - |
| 07/01 | 1,774 | 1,774 | 1,755 | 1,755 | -0.96% | 56,010 | - | -1.07% | - | - |
| 06/28 | 1,785 | 1,785 | 1,760 | 1,772 | +0.06% | 7,990 | - | -0.23% | - | - |
| 06/27 | 1,778 | 1,786 | 1,765 | 1,771 | -1.06% | 11,070 | - | -0.39% | - | - |
| 06/26 | 1,791 | 1,792 | 1,782 | 1,790 | -0.11% | 28,330 | - | +0.62% | - | - |
| 06/25 | 1,778 | 1,792 | 1,776 | 1,792 | +0.9% | 13,130 | - | +0.62% | - | - |
| 06/24 | 1,772 | 1,776 | 1,768 | 1,776 | +0.4% | 6,910 | - | -0.34% | - | - |
| 06/21 | 1,771 | 1,778 | 1,767 | 1,769 | -0.17% | 13,260 | - | -0.9% | - | - |
| 06/20 | 1,767 | 1,786 | 1,767 | 1,772 | 0% | 7,960 | - | -0.89% | - | - |
| 06/19 | 1,756 | 1,772 | 1,756 | 1,772 | +0.91% | 5,260 | - | -1.06% | - | - |
| 06/18 | 1,758 | 1,758 | 1,748 | 1,756 | +0.06% | 6,580 | - | -2.17% | - | - |
| 06/17 | 1,764 | 1,764 | 1,748 | 1,755 | -0.51% | 8,220 | - | -2.45% | - | - |
| 06/14 | 1,750 | 1,768 | 1,749 | 1,764 | +0.74% | 27,350 | - | -2.16% | - | - |
| 06/13 | 1,760 | 1,761 | 1,749 | 1,751 | -0.4% | 35,680 | - | -3.1% | - | - |
| 06/12 | 1,758 | 1,765 | 1,756 | 1,758 | -0.11% | 16,180 | - | -2.98% | - | - |
| 06/11 | 1,774 | 1,774 | 1,759 | 1,760 | -0.51% | 16,990 | - | -3.08% | - | - |
| 06/10 | 1,765 | 1,769 | 1,758 | 1,769 | +0.23% | 17,620 | - | -2.86% | - | - |
| 06/07 | 1,778 | 1,778 | 1,762 | 1,765 | -0.9% | 4,480 | - | -3.34% | - | - |
| 06/06 | 1,780 | 1,781 | 1,765 | 1,781 | -0.5% | 17,690 | - | -2.68% | - | - |
| 06/05 | 1,790 | 1,796 | 1,789 | 1,790 | -0.11% | 3,270 | - | -2.35% | - | - |
| 06/04 | 1,783 | 1,797 | 1,783 | 1,792 | +0.28% | 3,380 | - | -2.34% | - | - |
| 06/03 | 1,794 | 1,800 | 1,787 | 1,787 | -0.22% | 25,880 | - | -2.72% | - | - |
| 05/31 | 1,774 | 1,791 | 1,774 | 1,791 | +1.02% | 20,640 | - | -2.61% | - | - |
| 05/30 | 1,782 | 1,782 | 1,767 | 1,773 | -0.84% | 12,010 | - | -3.75% | - | - |
| 05/29 | 1,808 | 1,808 | 1,783 | 1,788 | -1.38% | 8,560 | - | -3.04% | - | - |
| 05/28 | 1,800 | 1,813 | 1,800 | 1,813 | +0.55% | 26,760 | - | -1.79% | - | - |
| 05/27 | 1,807 | 1,807 | 1,793 | 1,803 | -0.22% | 13,020 | - | -2.38% | - | - |
| 05/24 | 1,805 | 1,809 | 1,795 | 1,807 | -0.22% | 18,380 | - | -2.22% | - | - |
| 05/23 | 1,819 | 1,819 | 1,805 | 1,811 | -0.6% | 9,030 | - | -2.06% | - | - |
| 05/22 | 1,825 | 1,825 | 1,815 | 1,822 | -0.44% | 12,840 | - | -1.46% | - | - |
| 05/21 | 1,832 | 1,835 | 1,828 | 1,830 | -0.44% | 10,830 | - | -1.03% | - | - |
| 05/20 | 1,853 | 1,853 | 1,833 | 1,838 | -0.59% | 38,810 | - | -0.59% | - | - |
| 05/17 | 1,847 | 1,855 | 1,844 | 1,849 | -0.38% | 43,130 | - | 0% | - | - |
| 05/16 | 1,855 | 1,863 | 1,848 | 1,856 | 0% | 25,050 | - | +0.38% | - | - |
| 05/15 | 1,865 | 1,865 | 1,851 | 1,856 | -0.54% | 18,630 | - | +0.43% | - | - |
| 05/14 | 1,867 | 1,872 | 1,863 | 1,866 | 0% | 25,590 | - | +1.14% | - | - |
| 05/13 | 1,855 | 1,866 | 1,855 | 1,866 | +0.59% | 10,890 | - | +1.25% | - | - |
| 05/10 | 1,869 | 1,869 | 1,843 | 1,855 | -0.91% | 7,380 | - | +0.82% | - | - |
| 05/09 | 1,869 | 1,878 | 1,869 | 1,872 | +0.16% | 15,260 | - | +1.79% | - | - |
| 05/08 | 1,883 | 1,883 | 1,867 | 1,869 | -0.74% | 15,990 | - | +1.74% | - | - |
| 05/07 | 1,882 | 1,886 | 1,875 | 1,883 | +0.32% | 35,310 | - | +2.56% | - | - |
| 05/02 | 1,865 | 1,880 | 1,865 | 1,877 | +0.75% | 5,150 | - | +2.29% | - | - |
| 05/01 | 1,854 | 1,863 | 1,850 | 1,863 | +0.27% | 10,300 | - | +1.58% | - | - |
| 04/30 | 1,854 | 1,858 | 1,848 | 1,858 | +0.54% | 8,980 | - | +1.36% | - | - |
| 04/26 | 1,837 | 1,848 | 1,837 | 1,848 | +0.43% | 12,090 | - | +0.82% | - | - |
| 04/25 | 1,850 | 1,851 | 1,840 | 1,840 | -0.22% | 2,970 | - | +0.33% | - | - |
| 04/24 | 1,848 | 1,848 | 1,839 | 1,844 | -0.38% | 5,520 | - | +0.55% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2015年 9月期 | 2,083 5/18 | 1,506 9/8 | 5,920 7/14 |
| 2016年 3月期 | 2,083 3/9 | 1,600 1/21 | 9,860 2/1 |
| 2017年 3月期 | 1,899 1/10 1/4 | 1,646 7/18 7/14 | 4,060 12/8 |
| 2018年 3月期 | 1,807 6/27 | 1,625 11/15 | 110,020 7/6 |
| 2019年 3月期 | 2,218 9/30 | 1,730 12/25 | 636,550 12/7 |
| 2020年 3月期 | 2,296 2/21 | 1,175 3/19 | 508,220 1/27 |
| 2021年 3月期 | 2,249 8/31 | 1,660 10/29 | 960,090 6/9 |
| 2022年 3月期 | 2,150 10/19 | 1,838 1/21 | 402,960 6/3 |
| 2023年 3月期 | 2,051 11/2 | 1,785 3/22 3/20 | 1,514,200 3/30 |
| 最新 | 1,786 2024/9/18 | 50,520 | |